Tour v531
IWM
iShares Russell 2000 ETF
$277.73 -1.28%
(10/7 15:45) ◀
|
Wednesday, October 7, 2026 (3:50pm)
January 2026
|
▶ (10/7 15:55)
◀ 10/7 15:50 ▶

Option Volume

Detail
ℹ
Current (10/07 3:50pm) 1,851,633
Calls: 755,662 (41%)
Puts: 1,095,971 (59%)
Prior (10/06) 1,877,971
Calls: 956,564 (51%)
Puts: 921,407 (49%)
Current vs Prior -1.40%
Calls: -21.00% (Calls)
Puts: +18.95% (Puts)
Prior 7-Day Total 11,589,424
Calls: 5,295,882 (46%)
Puts: 6,293,542 (54%)
Prior 7-Day Average 1,655,632
Calls: 756,554 (46%)
Puts: 899,077 (54%)
Current vs Prior 7-Day Avg +11.84%
Calls: -0.12%
Puts: +21.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 3:50pm) $196.79M
Calls: $46.52M (24%)
Puts: $150.27M (76%)
Prior (10/06) $190.27M
Calls: $53.28M (28%)
Puts: $136.99M (72%)
Current vs Prior +3.43%
Calls: -12.69%
Puts: +9.69%
Prior 7-Day Total $1.10B
Calls: $425.24M (39%)
Puts: $673.34M (61%)
Prior 7-Day Average $156.94M
Calls: $60.75M (39%)
Puts: $96.19M (61%)
Current vs Prior 7-Day Avg +25.39%
Calls: -23.42%
Puts: +56.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 3:50pm) 1.45
Prior (10/06) 0.96
Current vs Prior +50.57%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +20.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 3:50pm) 3,995,772
Calls: 1,286,817 (32%)
Puts: 2,708,955 (68%)
Prior (10/06) 3,861,950
Calls: 1,179,065 (31%)
Puts: 2,682,885 (69%)
Current vs Prior +3.47%
Prior 7-Day Total 22,853,155
Calls: 7,471,747 (33%)
Puts: 15,381,408 (67%)
Prior 7-Day Average 3,264,736
Calls: 1,067,392 (33%)
Puts: 2,197,344 (67%)
Current vs Prior 7-Day Avg +22.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/07) | Next (10/08)Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)
Current 0.36% | 0.93%0.36% | 1.24%1.24% | 2.41%2.23% | 5.65%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -58.91% | -21.11%-58.91% | -13.14%-13.14% | -3.32%-3.98% | +1.62%
Prior 7-Day Avg 0.94% | 1.32%0.68% | 1.43%1.44% | 2.52%3.02% | 5.94%
Current vs 7-Day Avg -61.24% | -30.13%-46.37% | -13.78%-14.24% | -4.37%-26.38% | -4.91%
Prior 7-Day Eod 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs 7-Day Eod -58.91% | -21.11%-58.91% | -13.14%-13.14% | -3.32%-3.98% | +1.62%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.60% | 1.92%
Calls: 8.06% | 2.05%
Puts: 7.14% | 1.80%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior +121.57% | -42.34%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg +105.41% | -43.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($150.27M) vs calls ($46.52M). Bearish P/C ratio of 1.45 indicates protective positioning. P/C ratio rising 51% - increased hedging/bearish positioning. Put-heavy open interest (2,708,955 puts vs 1,286,817 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:50BEARISHBEARISHBEARISH
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BULLISHNEUTRALMIXED

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 962 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2034.7634.92$34.840.5%10.91216
$262.00Nov 2019.4619.55$19.510.5%20.7973
$250.00Nov 2030.0830.23$30.160.5%1860.893.9K
$256.00Oct 3022.9923.11$23.050.5%10.923
$255.00Oct 3023.9324.06$23.990.5%60.938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2022.4222.56$22.490.6%1040.8814.8K
$299.00Nov 2021.5021.64$21.570.6%90.87241
$295.00Nov 2018.0018.13$18.060.7%1790.814.9K
$298.00Nov 2020.5920.74$20.670.7%20.86310
$296.00Nov 2018.8518.99$18.920.7%200.8383

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 252 found (avg $0.49, cheapest $0.30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 80.130.14$0.147.1%7.1K0.101.1K
$282.00Oct 80.070.08$0.0812.5%6.5K0.06904
$280.00Oct 80.260.27$0.273.7%22.3K0.17854
$285.00Oct 90.060.07$0.0714.3%24.1K0.0425.5K
$284.00Oct 90.090.10$0.1010.0%2.4K0.063.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 70.290.31$0.306.7%106.5K0.891.4K
$273.00Oct 80.060.07$0.0714.3%1.5K0.061.4K
$274.00Oct 80.110.13$0.1216.7%2.6K0.104.5K
$275.00Oct 80.210.23$0.229.1%5.8K0.171.6K
$276.00Oct 80.380.40$0.395.1%4.1K0.271.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 567 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1927.4028.91$28.165.4%11.001
$230.00Nov 1348.2749.79$49.033.1%61.002
$225.00Nov 2053.4654.96$54.212.8%--1.001.0K
$235.00Oct 842.0243.50$42.763.5%41.005
$225.00Oct 952.1153.62$52.862.9%41.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 71.091.64$1.3740.1%14.8K1.002.6K
$280.00Oct 71.602.69$2.1550.7%5.8K1.004.0K
$281.00Oct 72.583.67$3.1334.8%1.5K1.002.2K
$282.00Oct 73.904.68$4.2918.2%8601.001.7K
$283.00Oct 74.526.00$5.2628.1%8521.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 1,288 active (total vol 1.8M, top 149.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.000.01$0.01100.0%134.7K0.021.2K
$278.00Oct 70.050.07$0.0633.3%127.4K0.14693
$280.00Oct 70.000.01$0.01100.0%58.6K0.012.6K
$281.00Oct 70.000.01$0.01100.0%26.3K0.016.5K
$285.00Oct 90.060.07$0.0714.3%24.1K0.0425.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.010.02$0.0250.0%149.5K0.082.3K
$278.00Oct 70.290.31$0.306.7%106.5K0.891.4K
$270.00Oct 160.760.77$0.771.3%65.5K0.1785.9K
$275.00Oct 161.851.88$1.871.6%65.3K0.36125.9K
$276.00Oct 70.000.01$0.01100.0%55.9K0.021.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 466 found (best R:R 2.33, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$286.00$287.00Oct 16$0.11$0.89$0.1114%8.09$286.11
$298.00$299.00Nov 20$0.13$0.87$0.1314%6.69$298.13
$290.00$292.00Oct 21$0.13$1.87$0.139%14.38$290.13
$287.00$288.00Oct 19$0.11$0.89$0.1113%8.09$287.11
$290.00$291.00Nov 13$0.23$0.77$0.2324%3.35$290.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$292.50$292.00Oct 23$0.15$0.35$0.1592%2.33$292.35
$283.00$280.00Oct 21$1.90$1.10$1.9072%0.58$281.10
$240.00$235.00Nov 20$0.13$4.87$0.136%37.46$239.87
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76
$245.00$240.00Nov 13$0.16$4.84$0.166%30.25$244.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 342 found (best R:R 0.10, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.80$0.80$1.2060%0.67$280.80
$279.00$280.00Nov 6$0.55$0.55$0.4552%1.22$279.55
$283.00$284.00Nov 13$0.45$0.45$0.5561%0.82$283.45
$278.00$279.00Oct 30$0.55$0.55$0.4550%1.22$278.55
$278.00$279.00Oct 15$0.51$0.51$0.4952%1.04$278.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.89$0.89$9.1179%0.10$269.11
$274.00$273.00Oct 9$0.12$0.12$0.8883%0.14$273.88
$275.00$274.00Oct 8$0.10$0.10$0.9083%0.11$274.90
$272.00$271.00Oct 13$0.12$0.12$0.8884%0.14$271.88
$269.00$268.00Oct 15$0.10$0.10$0.9087%0.11$268.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.90, cheapest $0.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.0717.3%17.9%
$282.50Oct 23Oct 30$1.0517.6%18.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6519.1%19.1%
$277.50Oct 30Nov 6$0.8617.3%17.9%
$282.50Oct 23Oct 30$0.8617.6%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 515 found (cheapest 0.13% of stock, avg 4.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.06$0.30$0.36$277.64$278.360.13%
$277.00Oct 7$0.71$0.02$0.73$276.27$277.730.26%
$279.00Oct 7$0.01$1.37$1.38$277.62$280.380.50%
$276.00Oct 7$1.79$0.01$1.80$274.20$277.800.65%
$278.00Oct 8$0.90$1.11$2.01$275.99$280.010.72%
$277.00Oct 8$1.46$0.68$2.14$274.86$279.140.77%
$280.00Oct 7$0.01$2.15$2.16$277.84$282.160.78%
$279.00Oct 8$0.51$1.73$2.24$276.76$281.240.81%
$276.00Oct 8$2.17$0.39$2.56$273.44$278.560.92%
$275.00Oct 7$2.57$0.01$2.58$272.42$277.580.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.03% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$277.00Oct 7$0.06$0.02$0.08$276.92$278.08
$282.00$273.00Oct 8$0.08$0.07$0.15$272.85$282.15
$282.00$274.00Oct 8$0.08$0.12$0.20$273.80$282.20
$281.00$273.00Oct 8$0.14$0.07$0.21$272.79$281.21
$281.00$274.00Oct 8$0.14$0.12$0.26$273.74$281.26
$282.00$275.00Oct 8$0.08$0.22$0.30$274.70$282.30
$280.00$273.00Oct 8$0.27$0.07$0.34$272.66$280.34
$281.00$275.00Oct 8$0.14$0.22$0.36$274.64$281.36
$280.00$274.00Oct 8$0.27$0.12$0.39$273.61$280.39
$282.00$273.00Oct 9$0.24$0.21$0.45$272.55$282.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 402 found (best R:R 1.00, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
257/258286/287Nov 20$0.50$0.5049%1.00$257.50$286.50
259/260286/287Nov 6$0.44$0.5655%0.79$259.56$286.44
254/255286/287Nov 20$0.47$0.5352%0.89$254.53$286.47
259/260285/286Nov 6$0.46$0.5453%0.85$259.54$285.46
256/257286/287Nov 20$0.48$0.5250%0.92$256.52$286.48
257/258287/288Nov 20$0.47$0.5351%0.89$257.53$287.47
258/259286/287Nov 20$0.50$0.5048%1.00$258.50$286.50
259/260286/287Nov 20$0.51$0.4947%1.04$259.49$286.51
267/268281/282Oct 19$0.47$0.5351%0.89$267.53$281.47
261/262285/286Nov 13$0.52$0.4846%1.08$261.48$285.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 186 found (best R:R 13.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 7$0.43$0.5785%1.33
$277.00$278.00$279.00Oct 7$0.60$0.4090%0.67
$276.00$277.00$278.00Oct 12$0.06$0.9417%15.67
$274.00$275.00$276.00Oct 9$0.06$0.9415%15.67
$277.00$278.00$279.00Oct 9$0.10$0.9022%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.71$9.2919%13.08
$276.00$277.00$278.00Oct 7$0.27$0.7387%2.70
$240.00$250.00$260.00Oct 21$0.11$9.895%89.91
$240.00$250.00$260.00Oct 20$0.12$9.884%82.33
$277.00$278.00$279.00Oct 7$0.79$0.2192%0.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 466 found (best net $-1.23, 451 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.95$7.05
$260.00$268.001:2Oct 14-$2.47$5.53
$250.00$260.001:2Oct 14-$8.08$1.92
$278.00$279.001:2Oct 8-$0.12$0.88
$277.00$278.001:2Oct 8-$0.34$0.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$301.00$290.001:2Oct 8-$1.23$9.77
$324.00$307.001:2Oct 16-$12.28$4.72
$290.00$283.001:2Oct 21-$0.75$6.25
$295.00$288.001:2Oct 14-$3.32$3.68
$280.00$279.001:2Oct 7-$0.59$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 248 found (best yield 2.88%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.990.500.1%2.88%2.97%21672
$279.00Nov 20$7.460.480.5%2.69%3.14%548294
$280.00Nov 20$6.920.470.8%2.49%3.31%3.7K3.3K
$281.00Nov 20$6.410.451.2%2.31%3.49%2521.3K
$282.00Nov 20$5.930.421.5%2.14%3.67%3291.6K
$283.00Nov 20$5.480.401.9%1.97%3.87%5971.4K
$284.00Nov 20$5.050.382.3%1.82%4.08%7206.9K
$278.00Nov 13$7.110.500.1%2.56%2.66%88677
$280.00Nov 13$6.190.460.8%2.23%3.05%174184
$285.00Nov 20$4.640.362.6%1.67%4.29%1.3K19.7K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 755,662
Total Puts 1,095,971
Put/Call Ratio 1.45
Net Difference -340,309

Prior's Put/Call Breakdown

Total Calls 956,564
Total Puts 921,407
Put/Call Ratio 0.96
Net Difference 35,157

Prior 7-Day Put/Call Summary

Total Calls 5,295,882
Total Puts 6,293,542
Average Put/Call Ratio 1.20
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All